Pin Token Historical Data

PIN Page 7
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $ 15.76
+6.22%
$ 330.91 million $ 64,364
Mar 16, 2024 $ 14.83
+40.28%
$ 311.52 million $ 22,788
Mar 15, 2024 $ 10.58
-0.40%
$ 222.08 million $ 6,656
Mar 14, 2024 $ 10.62
+6.26%
$ 222.97 million $ 8,130
Mar 13, 2024 $ 9.99
-1.53%
$ 209.83 million $ 12,372
Mar 12, 2024 $ 10.15
+5.31%
$ 213.09 million $ 5,314
Mar 11, 2024 $ 9.64
+0.00%
$ 202.35 million $ 2,900
Mar 8, 2024 $ 9.36
+0.00%
$ 196.56 million $ 2,000
Mar 7, 2024 $ 9.36
-1.52%
$ 196.56 million $ 8,991
Mar 6, 2024 $ 9.5
+7.49%
$ 199.59 million $ 2,892
Mar 5, 2024 $ 8.84
-4.70%
$ 185.69 million $ 3,125
Mar 4, 2024 $ 9.28
+0.00%
$ 194.85 million $ 2,644
Mar 2, 2024 $ 9.89
+0.00%
$ -- $ 2,201
Mar 1, 2024 $ 9.89
-1.00%
$ 207.59 million $ 10,129
Feb 29, 2024 $ 9.82
+0.00%
$ -- $ 2,876
Feb 28, 2024 $ 9.82
-2.35%
$ 206.26 million $ 5,898
Feb 27, 2024 $ 9.9
+0.00%
$ -- $ 2,000
Feb 26, 2024 $ 9.9
-0.82%
$ 207.84 million $ 3,998
Feb 25, 2024 $ 9.98
+1.08%
$ 209.56 million $ 8,007
Feb 22, 2024 $ 9.87
+0.00%
$ -- $ 5,111
Feb 21, 2024 $ 9.87
+0.00%
$ 207.37 million $ 5,111
Feb 20, 2024 $ 10.56
+0.00%
$ -- $ 2,720
Feb 19, 2024 $ 10.56
+0.00%
$ 221.68 million $ 2,720
Feb 16, 2024 $ 11
+0.00%
$ -- $ 4,114
Feb 15, 2024 $ 11
-4.15%
$ 230.99 million $ 4,114
Feb 14, 2024 $ 11.48
+0.00%
$ 240.98 million $ 3,521
Feb 12, 2024 $ 11.8
+0.00%
$ -- $ 3,600
Feb 11, 2024 $ 11.8
+13.19%
$ 247.72 million $ 3,600
Feb 10, 2024 $ 10.42
+9.97%
$ 218.85 million $ 2,090
Feb 9, 2024 $ 9.48
+5.57%
$ 199.02 million $ 3,540
Feb 8, 2024 $ 8.98
+0.00%
$ 188.51 million $ 2,081
Feb 6, 2024 $ 9.37
+0.00%
$ -- $ 6,770
Feb 5, 2024 $ 9.37
+0.00%
$ 196.71 million $ 6,770
Feb 2, 2024 $ 9.83
+0.00%
$ -- $ 2,751
Feb 1, 2024 $ 9.83
-7.00%
$ 206.42 million $ 2,751
Jan 31, 2024 $ 10.57
-7.66%
$ 221.96 million $ 13,765
Jan 30, 2024 $ 11.45
-0.99%
$ 240.37 million $ 11,785
Jan 29, 2024 $ 11.56
+28.34%
$ 242.77 million $ 20,650
Jan 28, 2024 $ 9.01
+11.43%
$ 189.17 million $ 11,068
Jan 26, 2024 $ 7.89
+0.00%
$ -- $ 5,184
Jan 25, 2024 $ 7.89
+2.74%
$ 165.59 million $ 5,184
Jan 24, 2024 $ 7.68
+3.86%
$ 161.18 million $ 56,840
Jan 23, 2024 $ 8.09
+0.00%
$ -- $ 2,229
Jan 22, 2024 $ 8.09
-2.14%
$ 169.94 million $ 5,338
Jan 21, 2024 $ 8.35
+0.00%
$ -- $ 2,221
Jan 20, 2024 $ 8.35
-0.68%
$ 175.37 million $ 7,683
Jan 19, 2024 $ 8.07
+0.00%
$ -- $ 3,374
Jan 18, 2024 $ 8.07
+0.00%
$ 169.48 million $ 3,374
Jan 15, 2024 $ 9.25
+0.00%
$ -- $ 3,866
Jan 14, 2024 $ 9.25
-3.17%
$ 194.22 million $ 8,727